Te Chang Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	70.200	70.300	69.700	70.000	55.226	111,513
2026-04-23	71.100	71.100	69.600	70.200	55.384	275,746
2026-04-22	70.200	70.700	70.100	70.400	55.542	99,640
2026-04-21	71.500	71.500	70.100	70.600	55.700	188,224
2026-04-20	70.700	71.500	70.200	70.500	55.621	351,101
2026-04-17	70.900	71.300	70.000	70.500	55.621	413,610
2026-04-16	71.100	71.700	70.600	71.200	56.173	410,014
2026-04-15	71.100	71.500	70.800	71.000	56.015	169,040
2026-04-14	72.100	72.100	70.700	71.200	56.173	219,779
2026-04-13	73.200	73.200	71.400	71.400	56.331	543,111
2026-04-10	73.500	73.700	73.200	73.600	58.067	92,313
2026-04-09	74.000	74.100	72.900	73.500	57.988	232,605
2026-04-08	74.000	74.700	74.000	74.100	58.461	154,883
2026-04-07	74.700	74.700	73.900	74.000	58.382	71,293
2026-04-02	75.200	75.300	73.600	73.900	58.303	194,361
2026-04-01	74.900	75.000	74.100	75.000	59.171	204,527
2026-03-31	74.900	75.000	73.900	73.900	58.303	257,098
2026-03-30	74.800	74.800	74.200	74.600	58.856	88,911
2026-03-27	74.900	74.900	74.100	74.800	59.013	152,376
2026-03-26	75.000	75.500	74.200	74.300	58.619	111,821
2026-03-25	74.200	75.000	74.000	75.000	59.171	310,531
2026-03-24	75.000	75.100	73.600	74.100	58.461	490,340
2026-03-23	73.400	74.300	73.400	74.100	58.461	261,354
2026-03-20	75.300	75.300	73.900	74.200	58.540	227,785
2026-03-19	75.200	75.400	74.000	74.700	58.934	371,650
2026-03-18	75.300	75.800	74.800	75.200	59.329	470,002
2026-03-17	73.500	74.900	73.500	74.900	59.092	587,457
2026-03-16	73.300	73.800	73.000	73.100	57.672	1,015,450
2026-03-13	72.000	73.600	71.800	73.400	57.909	955,871
2026-03-12	74.700	74.700	71.500	72.200	56.962	1,105,570
2026-03-11	69.500	72.000	69.000	72.000	56.804	858,571
2026-03-10	65.500	69.100	65.500	68.900	54.359	703,917
2026-03-09	64.100	65.500	63.800	65.500	51.676	296,121
2026-03-06	65.500	66.000	65.200	65.600	51.755	164,326
2026-03-05	66.000	66.100	65.200	66.000	52.071	101,904
2026-03-04	66.000	66.000	65.200	65.200	51.440	279,727
2026-03-03	66.200	66.700	65.900	66.400	52.386	127,080
2026-03-02	66.500	67.000	66.000	66.400	52.386	190,620
2026-02-26	67.200	67.500	66.600	66.900	52.781	189,421
2026-02-25	67.300	67.700	66.900	67.500	53.254	163,046
2026-02-24	67.100	67.300	66.700	67.300	53.096	169,040
2026-02-23	66.700	67.800	66.700	67.300	53.096	204,293
2026-02-11	67.500	67.500	66.500	66.700	52.623	405,458
2026-02-10	67.900	68.600	66.500	68.200	53.806	165,717
2026-02-09	67.100	67.600	66.500	67.200	53.017	74,364
2026-02-06	67.000	67.000	66.300	66.500	52.465	244,666
2026-02-05	67.500	67.600	67.000	67.500	53.254	128,279
2026-02-04	67.300	67.800	67.300	67.500	53.254	61,142
2026-02-03	66.300	67.800	66.300	67.600	53.333	147,581
2026-02-02	67.400	67.400	66.400	67.200	53.017	225,387
2026-01-30	68.000	68.000	66.900	67.400	53.175	135,472
2026-01-29	67.700	68.200	67.400	68.000	53.649	258,961
2026-01-28	67.300	68.300	67.300	67.700	53.412	129,575
2026-01-27	68.400	68.400	67.200	67.300	53.096	205,007
2026-01-26	69.600	69.600	68.600	68.600	54.122	169,497
2026-01-23	69.400	69.700	69.100	69.700	54.990	63,540
2026-01-22	68.700	69.600	68.700	69.600	54.911	176,264
2026-01-21	69.100	69.500	67.800	68.300	53.885	328,536
2026-01-20	69.500	70.000	69.500	69.700	54.990	131,893
2026-01-19	69.500	70.200	69.200	69.500	54.832	165,444

← NewerPage 3 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	4.3159 TWD
2025-07-08	3.8000 TWD
2024-07-09	5.0000 TWD
2023-07-06	2.4000 TWD
2022-07-07	2.0000 TWD
2021-07-08	2.0000 TWD
2020-07-14	2.2000 TWD
2019-07-16	2.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.